203,350€
0,67%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 204,20 | 206,55 | 201,70 | 203,25 | -0,15% | - |
| 01.07.2025 | 204,00 | 205,45 | 202,35 | 203,55 | -0,15% | - |
| 30.06.2025 | 205,40 | 208,40 | 203,15 | 203,85 | -0,75% | - |
| 27.06.2025 | 203,65 | 205,75 | 202,25 | 205,40 | 0,98% | - |
| 26.06.2025 | 205,15 | 207,35 | 200,77 | 203,40 | -0,66% | - |
| 25.06.2025 | 204,80 | 207,35 | 203,65 | 204,75 | -0,05% | - |
| 24.06.2025 | 206,10 | 209,65 | 202,20 | 204,85 | 0,64% | - |
| 23.06.2025 | 202,90 | 204,95 | 198,70 | 203,55 | 0,05% | - |
| 20.06.2025 | 211,25 | 211,75 | 202,25 | 203,45 | -2,86% | - |
| 19.06.2025 | 207,95 | 210,45 | 205,95 | 209,45 | 0,02% | - |
| 18.06.2025 | 210,50 | 212,80 | 209,00 | 209,40 | -0,24% | - |
| 17.06.2025 | 212,45 | 213,30 | 209,65 | 209,90 | -1,92% | - |
| 16.06.2025 | 214,60 | 216,50 | 212,30 | 214,00 | 0,07% | 10,00 |
| 13.06.2025 | 212,10 | 217,35 | 208,80 | 213,85 | -0,95% | - |
| 12.06.2025 | 214,35 | 217,75 | 212,40 | 215,90 | 0,14% | - |
| 11.06.2025 | 218,10 | 220,80 | 215,45 | 215,60 | -1,30% | - |
| 10.06.2025 | 213,50 | 220,70 | 213,50 | 218,45 | 2,15% | - |
| 09.06.2025 | 214,55 | 214,75 | 213,00 | 213,85 | -0,40% | - |
| 06.06.2025 | 209,10 | 217,10 | 208,95 | 214,70 | 3,05% | - |
| 05.06.2025 | 209,20 | 209,45 | 207,95 | 208,35 | -0,43% | - |
| 04.06.2025 | 209,55 | 211,65 | 207,80 | 209,25 | 0,38% | - |
| 03.06.2025 | 206,80 | 208,90 | 203,35 | 208,45 | 0,43% | - |
| 02.06.2025 | 206,15 | 210,25 | 199,08 | 207,55 | -0,12% | - |
| 30.05.2025 | 208,25 | 209,25 | 206,45 | 207,80 | -0,10% | - |
| 29.05.2025 | 209,90 | 210,50 | 206,75 | 208,00 | 0,19% | - |
| 28.05.2025 | 209,95 | 211,75 | 207,00 | 207,60 | -1,42% | 30,00 |
| 27.05.2025 | 211,30 | 211,65 | 208,20 | 210,60 | -0,47% | - |
| 26.05.2025 | 209,95 | 212,80 | 209,35 | 211,60 | 2,12% | - |
| 23.05.2025 | 211,85 | 213,50 | 202,60 | 207,20 | -2,31% | - |
| 22.05.2025 | 214,20 | 214,60 | 209,15 | 212,10 | -0,80% | - |
| 21.05.2025 | 212,45 | 215,75 | 210,90 | 213,80 | 0,33% | - |
| 20.05.2025 | 213,75 | 214,60 | 211,50 | 213,10 | -0,40% | - |
| 19.05.2025 | 209,55 | 214,50 | 207,50 | 213,95 | 1,59% | - |
| 16.05.2025 | 207,50 | 211,70 | 207,40 | 210,60 | 1,47% | - |
| 15.05.2025 | 203,60 | 207,85 | 203,30 | 207,55 | 1,57% | - |
| 14.05.2025 | 203,00 | 205,55 | 202,60 | 204,35 | 1,77% | - |
| 13.05.2025 | 202,80 | 205,90 | 199,40 | 200,80 | -1,52% | - |
| 12.05.2025 | 197,48 | 204,25 | 197,08 | 203,90 | 4,19% | 5,00 |
| 09.05.2025 | 197,10 | 197,95 | 194,88 | 195,70 | -0,43% | - |
| 08.05.2025 | 195,63 | 198,10 | 194,68 | 196,55 | 0,90% | - |
| 07.05.2025 | 197,30 | 197,68 | 192,33 | 194,80 | -0,65% | 5,00 |
| 06.05.2025 | 197,15 | 199,08 | 194,58 | 196,08 | -0,78% | - |
| 05.05.2025 | 199,63 | 201,20 | 195,50 | 197,63 | 0,64% | - |
| 02.05.2025 | 194,08 | 200,90 | 193,50 | 196,38 | 4,07% | 90,00 |
| 30.04.2025 | 187,85 | 191,00 | 184,43 | 188,70 | 8,85% | - |
| 29.04.2025 | 170,90 | 173,50 | 169,50 | 173,35 | 1,43% | - |
| 28.04.2025 | 172,73 | 173,18 | 168,98 | 170,90 | -1,53% | - |
| 25.04.2025 | 172,58 | 174,38 | 171,33 | 173,55 | 0,73% | - |
| 24.04.2025 | 171,90 | 174,48 | 169,38 | 172,30 | -0,22% | - |
| 23.04.2025 | 164,25 | 173,90 | 164,10 | 172,68 | 6,34% | - |
| 22.04.2025 | 162,77 | 164,63 | 159,18 | 162,38 | -2,55% | - |
| 17.04.2025 | 165,02 | 167,83 | 164,27 | 166,63 | 2,46% | - |
| 16.04.2025 | 165,65 | 167,83 | 162,18 | 162,63 | -3,86% | - |
| 15.04.2025 | 151,70 | 169,68 | 151,65 | 169,15 | 11,32% | - |
| 14.04.2025 | 154,63 | 155,23 | 148,68 | 151,95 | -1,27% | - |
| 11.04.2025 | 154,02 | 154,58 | 145,52 | 153,90 | 0,75% | - |
| 10.04.2025 | 153,15 | 173,83 | 149,02 | 152,75 | -2,74% | - |
| 09.04.2025 | 149,33 | 158,50 | 141,15 | 157,05 | 3,77% | - |
| 08.04.2025 | 151,50 | 156,60 | 148,38 | 151,35 | 1,87% | - |
| 07.04.2025 | 152,27 | 157,95 | 143,83 | 148,58 | -5,85% | - |
| 04.04.2025 | 171,23 | 171,60 | 157,00 | 157,80 | -7,99% | - |
| 03.04.2025 | 177,33 | 178,50 | 166,27 | 171,50 | -5,63% | 90,00 |
| 02.04.2025 | 182,18 | 182,50 | 179,60 | 181,73 | -0,36% | - |
| 01.04.2025 | 178,75 | 183,75 | 178,65 | 182,38 | 1,52% | - |
| 31.03.2025 | 180,13 | 180,85 | 177,33 | 179,65 | -1,22% | - |
| 28.03.2025 | 179,73 | 182,58 | 177,90 | 181,88 | 0,69% | - |
| 27.03.2025 | 180,68 | 182,52 | 179,70 | 180,63 | -0,69% | - |
| 26.03.2025 | 187,65 | 188,40 | 180,75 | 181,88 | -3,19% | - |
| 25.03.2025 | 186,48 | 188,13 | 185,15 | 187,88 | 0,59% | - |
| 24.03.2025 | 195,43 | 196,58 | 186,20 | 186,77 | -3,75% | - |
| 21.03.2025 | 198,48 | 199,10 | 192,13 | 194,05 | -2,90% | - |
| 20.03.2025 | 198,25 | 200,23 | 196,88 | 199,85 | 0,57% | - |
| 19.03.2025 | 196,08 | 199,77 | 194,65 | 198,73 | 1,40% | - |
| 18.03.2025 | 194,43 | 196,25 | 192,45 | 195,98 | 0,82% | - |
| 17.03.2025 | 191,95 | 195,40 | 191,50 | 194,38 | 0,87% | - |
| 14.03.2025 | 187,85 | 193,00 | 186,38 | 192,70 | 3,27% | - |
| 13.03.2025 | 188,43 | 189,20 | 186,20 | 186,60 | -1,18% | - |
| 12.03.2025 | 187,25 | 191,58 | 187,00 | 188,83 | 0,92% | 120,00 |
| 11.03.2025 | 190,35 | 191,33 | 185,30 | 187,10 | -0,81% | - |
| 10.03.2025 | 191,63 | 192,95 | 186,90 | 188,63 | -1,90% | 2,00 |
| 07.03.2025 | 194,23 | 195,27 | 189,58 | 192,27 | -1,22% | - |
| 06.03.2025 | 194,18 | 198,20 | 191,88 | 194,65 | -0,26% | - |
| 05.03.2025 | 190,55 | 195,55 | 187,55 | 195,15 | 3,19% | - |
| 04.03.2025 | 193,15 | 195,23 | 186,52 | 189,13 | -2,02% | - |
| 03.03.2025 | 194,63 | 196,30 | 191,88 | 193,02 | -0,28% | - |
| 28.02.2025 | 189,55 | 194,13 | 189,02 | 193,58 | 1,79% | - |
| 27.02.2025 | 193,45 | 193,52 | 189,63 | 190,18 | -1,40% | - |
| 26.02.2025 | 191,73 | 194,60 | 189,88 | 192,88 | 1,10% | - |
| 25.02.2025 | 193,70 | 193,88 | 189,27 | 190,77 | -1,22% | - |
| 24.02.2025 | 194,55 | 195,77 | 193,08 | 193,13 | 0,26% | - |
| 21.02.2025 | 195,88 | 196,95 | 192,13 | 192,63 | -1,52% | - |
| 20.02.2025 | 197,70 | 198,40 | 195,25 | 195,60 | -0,95% | - |
| 19.02.2025 | 197,63 | 199,77 | 196,52 | 197,48 | -0,16% | - |
| 18.02.2025 | 195,38 | 198,88 | 195,25 | 197,80 | 1,18% | - |
| 17.02.2025 | 193,27 | 197,25 | 193,02 | 195,50 | 1,32% | - |
| 14.02.2025 | 193,80 | 195,05 | 191,93 | 192,95 | -0,31% | - |
| 13.02.2025 | 194,63 | 194,63 | 191,13 | 193,55 | -0,08% | - |
| 12.02.2025 | 195,35 | 195,45 | 191,52 | 193,70 | -0,83% | 10,00 |
| 11.02.2025 | 191,25 | 195,48 | 189,73 | 195,33 | 2,00% | 1,00 |
| 10.02.2025 | 188,35 | 192,02 | 188,10 | 191,50 | 1,98% | - |